股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
沙钢股份( 002075.SZ 深证)
板块 :金属制品   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-1012.6112.6712.2512.27-3.54%-1.17%-1.55%85,876,8001,066,165,00095%12.42-1.23%12.53-0.07%12.480.12%12.46-0.54%-0.92%
2020-07-0912.4812.8612.2512.720.79%1.19%1.51%143,726,6001,806,677,000164%12.570.11%12.540.64%12.460.58%12.53-0.44%-0.85%
2020-07-0812.5612.8112.3412.620.80%0.51%0.27%102,168,8001,282,852,000125%12.560.67%12.460.66%12.390.72%12.59-1.34%-0.82%
2020-07-0712.4112.8612.0212.520.89%0.38%-1.86%112,373,1001,401,532,000129%12.471.09%12.370.86%12.30-0.03%12.76-1.68%-0.68%
2020-07-0612.1212.7012.0012.411.31%0.58%-4.35%105,860,2001,306,113,000120%12.340.94%12.270.74%12.31-1.05%12.98-2.35%-0.44%
2020-07-0312.1812.3512.1012.250.57%0.22%-7.80%50,214,800613,755,00053%12.220.44%12.18-1.08%12.44-1.50%13.29-0.93%-0.04%
2020-07-0212.0812.3412.0012.180.00%0.08%-9.18%52,826,600642,894,00051%12.170.12%12.31-1.81%12.63-1.35%13.41-0.40%0.08%
2020-07-0112.5512.5511.9712.18-2.56%0.21%-9.54%78,061,900948,816,00073%12.16-2.75%12.54-2.74%12.80-2.74%13.47-0.61%0.13%
2020-06-3012.9212.9612.2612.50-3.25%0.01%-7.73%103,817,6001,297,655,000103%12.50-4.27%12.89-2.30%13.16-2.99%13.55-0.79%0.16%
2020-06-2913.3013.3912.8912.92-3.22%-1.04%-5.38%65,529,300855,576,00072%13.06-2.50%13.20-1.75%13.57-2.16%13.66-0.13%0.27%
2020-06-2413.2513.6913.1213.350.60%-0.31%-2.36%59,666,500799,004,00067%13.391.74%13.43-1.99%13.86-0.31%13.670.13%0.33%
2020-06-2313.2613.4512.9413.27-0.67%0.82%-2.82%80,490,2001,059,405,00090%13.16-3.23%13.70-2.74%13.91-0.10%13.66-0.11%0.26%
2020-06-2214.7714.7713.2713.36-5.98%-1.77%-2.27%139,805,4001,901,489,000168%13.60-4.86%14.09-0.78%13.920.08%13.670.04%0.23%
2020-06-1914.4114.5413.9914.21-0.63%-0.60%4.00%97,430,0001,392,812,000140%14.30-0.96%14.201.82%13.911.17%13.660.79%0.19%
2020-06-1814.3014.8713.9014.303.10%-0.93%5.48%139,056,9002,007,159,000214%14.434.36%13.953.66%13.752.67%13.561.60%0.07%
2020-06-1713.3514.1413.3513.873.90%0.28%3.95%113,337,4001,567,602,000183%13.834.50%13.452.48%13.391.82%13.340.25%-0.15%
2020-06-1613.0313.5612.8213.354.13%0.87%0.30%77,225,4001,022,070,000121%13.242.18%13.13-0.17%13.150.23%13.310.17%-0.20%
2020-06-1513.3113.3112.7812.82-3.10%-1.03%-3.52%51,409,900665,889,00079%12.95-1.50%13.15-0.20%13.12-0.49%13.29-0.39%-0.32%
2020-06-1212.9513.3312.8413.230.23%0.61%-0.82%40,189,400528,488,00060%13.15-1.17%13.180.07%13.19-0.52%13.340.32%-0.35%
2020-06-1112.8913.6512.8813.201.62%-0.80%-0.74%66,068,600879,130,00093%13.312.88%13.170.20%13.26-0.22%13.300.45%-0.50%
除权分界线,2020年06月11日,10股派1.000元(以下数据已经复权)
2020-06-1012.9513.2112.5512.990.78%0.44%-1.87%51,392,200669,792,00068%12.93-0.70%13.14-1.26%13.29-1.15%13.24-0.51%-0.71%
2020-06-0913.2213.3012.8612.89-2.50%-1.03%-3.13%50,361,800660,946,00063%13.02-1.40%13.31-0.64%13.440.28%13.31-0.43%-0.68%
2020-06-0813.3013.3513.0613.22-0.08%0.08%-1.07%38,878,700517,436,00048%13.21-1.16%13.40-0.92%13.40-0.21%13.36-0.34%-0.60%
2020-06-0513.2413.7413.0913.23-1.05%-1.00%-1.33%61,040,000821,870,00075%13.360.58%13.520.88%13.430.81%13.41-0.48%-0.47%
2020-06-0413.7013.7512.9613.37-3.74%0.62%-0.76%90,089,7001,206,066,000109%13.29-2.05%13.40-0.26%13.320.88%13.47-0.55%-0.39%
2020-06-0312.8113.9512.8113.898.35%2.40%2.54%107,766,6001,472,622,000137%13.574.81%13.442.21%13.210.06%13.55-0.24%-0.31%
2020-06-0213.3713.3712.7012.82-4.40%-0.94%-5.59%74,655,900973,657,00096%12.94-3.45%13.150.62%13.20-0.97%13.58-1.04%-0.24%
2020-06-0113.3713.7213.0813.410.00%0.04%-2.27%79,558,0001,074,330,000106%13.404.61%13.07-0.67%13.33-0.41%13.72-0.73%-0.08%
2020-05-2912.5013.4112.2913.416.60%4.66%-2.99%87,391,0001,128,443,000107%12.810.53%13.15-1.95%13.38-1.91%13.82-1.16%0.07%
2020-05-2812.9813.2012.3612.580.00%-1.30%-10.05%97,127,9001,247,690,000118%12.75-6.25%13.42-2.96%13.64-2.47%13.99-1.66%0.31%